Andes Technology Corporation (TPE:6533)
Taiwan
· Delayed Price · Currency is TWD 230.50
-1.00 (-0.43%)
Apr 29, 2026, 1:30 PM CST
Andes Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 231.50 | 235.00 | 228.50 | 232.00 | - | 0.22% | 180,797 |
| Apr 28, 2026 | 231.00 | 243.00 | 227.00 | 231.50 | 231.50 | -3.34% | 1,281,431 |
| Apr 27, 2026 | 249.00 | 260.00 | 239.50 | 239.50 | 239.50 | -3.04% | 1,619,861 |
| Apr 24, 2026 | 248.00 | 252.00 | 241.00 | 247.00 | 247.00 | 4.44% | 2,134,888 |
| Apr 23, 2026 | 265.00 | 277.50 | 230.00 | 236.50 | 236.50 | -6.71% | 4,869,826 |
| Apr 22, 2026 | 233.00 | 253.50 | 232.00 | 253.50 | 253.50 | 9.98% | 2,070,672 |
| Apr 21, 2026 | 233.00 | 235.00 | 223.00 | 230.50 | 230.50 | -1.91% | 1,574,753 |
| Apr 20, 2026 | 231.50 | 246.00 | 228.50 | 235.00 | 235.00 | - | 2,332,378 |
| Apr 17, 2026 | 230.00 | 239.00 | 223.00 | 235.00 | 235.00 | 7.55% | 4,297,800 |
| Apr 16, 2026 | 210.00 | 218.50 | 209.50 | 218.50 | 218.50 | 9.80% | 1,495,218 |
| Apr 15, 2026 | 192.50 | 203.50 | 192.00 | 199.00 | 199.00 | 3.92% | 1,394,133 |
| Apr 14, 2026 | 182.50 | 196.50 | 181.50 | 191.50 | 191.50 | 4.93% | 960,689 |
| Apr 13, 2026 | 175.50 | 183.50 | 175.50 | 182.50 | 182.50 | 4.29% | 586,671 |
| Apr 10, 2026 | 181.50 | 183.00 | 175.00 | 175.00 | 175.00 | -1.96% | 410,061 |
| Apr 9, 2026 | 184.50 | 186.00 | 178.00 | 178.50 | 178.50 | -2.72% | 266,246 |
| Apr 8, 2026 | 179.50 | 184.00 | 179.50 | 183.50 | 183.50 | 3.67% | 336,423 |
| Apr 7, 2026 | 176.00 | 178.00 | 174.50 | 177.00 | 177.00 | 1.43% | 246,181 |
| Apr 2, 2026 | 178.50 | 181.00 | 174.00 | 174.50 | 174.50 | -2.51% | 253,529 |
| Apr 1, 2026 | 178.50 | 182.00 | 177.50 | 179.00 | 179.00 | 4.07% | 356,447 |
| Mar 31, 2026 | 179.00 | 179.50 | 170.50 | 172.00 | 172.00 | -3.91% | 478,029 |
| Mar 30, 2026 | 174.50 | 189.50 | 173.50 | 179.00 | 179.00 | 0.28% | 838,188 |
| Mar 27, 2026 | 179.50 | 181.00 | 177.50 | 178.50 | 178.50 | -2.99% | 394,257 |
| Mar 26, 2026 | 193.50 | 193.50 | 184.00 | 184.00 | 184.00 | -2.39% | 460,356 |
| Mar 25, 2026 | 191.50 | 194.50 | 187.00 | 188.50 | 188.50 | 0.80% | 580,118 |
| Mar 24, 2026 | 207.00 | 207.00 | 187.00 | 187.00 | 187.00 | -5.79% | 1,266,944 |
| Mar 23, 2026 | 191.50 | 207.00 | 189.00 | 198.50 | 198.50 | 3.93% | 2,850,812 |
| Mar 20, 2026 | 173.00 | 191.00 | 172.50 | 191.00 | 191.00 | 9.77% | 1,458,688 |
| Mar 19, 2026 | 182.50 | 183.00 | 170.00 | 174.00 | 174.00 | -6.95% | 1,834,187 |
| Mar 18, 2026 | 187.00 | 189.50 | 186.50 | 187.00 | 187.00 | 0.54% | 637,770 |
| Mar 17, 2026 | 188.50 | 190.00 | 186.00 | 186.00 | 186.00 | -0.80% | 459,905 |
| Mar 16, 2026 | 194.00 | 195.00 | 186.50 | 187.50 | 187.50 | -2.34% | 413,904 |
| Mar 13, 2026 | 188.50 | 195.00 | 187.00 | 192.00 | 192.00 | -0.26% | 426,843 |
| Mar 12, 2026 | 192.00 | 194.00 | 189.50 | 192.50 | 192.50 | - | 213,602 |
| Mar 11, 2026 | 186.00 | 194.50 | 186.00 | 192.50 | 192.50 | 4.05% | 393,795 |
| Mar 10, 2026 | 192.50 | 194.00 | 183.00 | 185.00 | 185.00 | -3.14% | 691,454 |
| Mar 9, 2026 | 189.00 | 192.00 | 186.00 | 191.00 | 191.00 | -4.74% | 454,343 |
| Mar 6, 2026 | 195.50 | 204.00 | 194.50 | 200.50 | 200.50 | 0.50% | 301,277 |
| Mar 5, 2026 | 197.50 | 199.50 | 194.00 | 199.50 | 199.50 | 5.28% | 359,407 |
| Mar 4, 2026 | 196.00 | 199.00 | 186.00 | 189.50 | 189.50 | -5.25% | 744,442 |
| Mar 3, 2026 | 214.00 | 215.00 | 200.00 | 200.00 | 200.00 | -5.88% | 911,436 |
| Mar 2, 2026 | 212.50 | 214.00 | 206.50 | 212.50 | 212.50 | -2.97% | 493,854 |
| Feb 26, 2026 | 218.00 | 223.50 | 217.00 | 219.00 | 219.00 | 0.69% | 1,549,591 |
| Feb 25, 2026 | 225.50 | 225.50 | 217.00 | 217.50 | 217.50 | -3.55% | 943,082 |
| Feb 24, 2026 | 226.00 | 229.50 | 224.50 | 225.50 | 225.50 | -0.44% | 299,001 |
| Feb 23, 2026 | 223.00 | 227.50 | 220.50 | 226.50 | 226.50 | 1.57% | 455,616 |
| Feb 11, 2026 | 224.50 | 224.50 | 220.50 | 223.00 | 223.00 | -2.41% | 411,095 |
| Feb 10, 2026 | 225.00 | 228.50 | 220.00 | 228.50 | 228.50 | 1.78% | 272,508 |
| Feb 9, 2026 | 225.00 | 225.00 | 219.00 | 224.50 | 224.50 | 2.05% | 181,555 |
| Feb 6, 2026 | 228.00 | 228.00 | 217.50 | 220.00 | 220.00 | -3.93% | 485,295 |
| Feb 5, 2026 | 231.50 | 233.00 | 227.00 | 229.00 | 229.00 | -1.51% | 401,258 |
| Feb 4, 2026 | 234.50 | 234.50 | 231.50 | 232.50 | 232.50 | -0.85% | 241,806 |
| Feb 3, 2026 | 238.50 | 240.00 | 231.00 | 234.50 | 234.50 | -0.64% | 359,774 |
| Feb 2, 2026 | 235.50 | 241.00 | 234.00 | 236.00 | 236.00 | -1.26% | 371,709 |
| Jan 30, 2026 | 247.50 | 248.00 | 237.00 | 239.00 | 239.00 | -3.04% | 384,726 |
| Jan 29, 2026 | 249.00 | 252.50 | 245.50 | 246.50 | 246.50 | 1.02% | 657,894 |
| Jan 28, 2026 | 249.50 | 249.50 | 243.00 | 244.00 | 244.00 | -1.21% | 374,131 |
| Jan 27, 2026 | 248.00 | 253.00 | 247.00 | 247.00 | 247.00 | 0.61% | 615,300 |
| Jan 26, 2026 | 245.50 | 246.50 | 243.00 | 245.50 | 245.50 | 0.82% | 265,916 |
| Jan 23, 2026 | 239.00 | 253.00 | 239.00 | 243.50 | 243.50 | 2.53% | 574,094 |
| Jan 22, 2026 | 240.50 | 243.00 | 237.50 | 237.50 | 237.50 | - | 331,500 |
| Jan 21, 2026 | 244.50 | 244.50 | 237.50 | 237.50 | 237.50 | -2.86% | 421,366 |
| Jan 20, 2026 | 250.50 | 250.50 | 244.50 | 244.50 | 244.50 | -2.40% | 307,214 |
| Jan 19, 2026 | 238.50 | 252.00 | 238.50 | 250.50 | 250.50 | 4.81% | 601,070 |
| Jan 16, 2026 | 243.50 | 243.50 | 239.00 | 239.00 | 239.00 | -0.21% | 191,634 |
| Jan 15, 2026 | 242.00 | 245.00 | 238.50 | 239.50 | 239.50 | -1.44% | 304,146 |
| Jan 14, 2026 | 242.50 | 248.00 | 242.50 | 243.00 | 243.00 | 0.83% | 235,748 |
| Jan 13, 2026 | 248.00 | 248.50 | 241.00 | 241.00 | 241.00 | -2.23% | 287,928 |
| Jan 12, 2026 | 250.00 | 250.00 | 246.00 | 246.50 | 246.50 | -0.20% | 243,797 |
| Jan 9, 2026 | 257.00 | 257.00 | 246.50 | 247.00 | 247.00 | -2.95% | 424,936 |
| Jan 8, 2026 | 249.50 | 264.50 | 246.50 | 254.50 | 254.50 | 3.04% | 1,192,737 |
| Jan 7, 2026 | 247.00 | 247.50 | 241.00 | 247.00 | 247.00 | 0.82% | 538,758 |
| Jan 6, 2026 | 237.50 | 247.00 | 237.50 | 245.00 | 245.00 | 3.81% | 593,633 |
| Jan 5, 2026 | 242.50 | 246.00 | 236.00 | 236.00 | 236.00 | -2.48% | 359,013 |
| Jan 2, 2026 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 0.83% | 353,111 |
| Dec 31, 2025 | 240.50 | 244.00 | 239.00 | 240.00 | 240.00 | -0.21% | 240,983 |
| Dec 30, 2025 | 238.00 | 242.50 | 234.00 | 240.50 | 240.50 | 0.21% | 422,574 |
| Dec 29, 2025 | 239.00 | 241.50 | 237.50 | 240.00 | 240.00 | 1.27% | 207,959 |
| Dec 26, 2025 | 243.00 | 244.50 | 236.50 | 237.00 | 237.00 | -1.46% | 425,938 |
| Dec 24, 2025 | 240.50 | 244.00 | 240.50 | 240.50 | 240.50 | - | 215,792 |
| Dec 23, 2025 | 245.00 | 248.00 | 240.50 | 240.50 | 240.50 | -1.64% | 339,655 |
| Dec 22, 2025 | 245.00 | 247.00 | 244.00 | 244.50 | 244.50 | 0.41% | 203,206 |
| Dec 19, 2025 | 245.50 | 247.50 | 243.50 | 243.50 | 243.50 | - | 210,582 |
| Dec 18, 2025 | 246.00 | 246.50 | 243.50 | 243.50 | 243.50 | -2.40% | 300,211 |
| Dec 17, 2025 | 260.00 | 260.00 | 248.00 | 249.50 | 249.50 | -0.20% | 284,383 |
| Dec 16, 2025 | 250.50 | 253.00 | 246.50 | 250.00 | 250.00 | -1.57% | 419,099 |
| Dec 15, 2025 | 257.00 | 257.00 | 252.00 | 254.00 | 254.00 | -2.12% | 274,634 |
| Dec 12, 2025 | 264.00 | 265.00 | 259.00 | 259.50 | 259.50 | -0.76% | 261,071 |
| Dec 11, 2025 | 266.00 | 271.50 | 260.50 | 261.50 | 261.50 | -3.86% | 891,273 |
| Dec 10, 2025 | 271.00 | 277.00 | 271.00 | 272.00 | 272.00 | 0.74% | 222,339 |
| Dec 9, 2025 | 270.00 | 270.50 | 267.50 | 270.00 | 270.00 | 0.37% | 283,565 |
| Dec 8, 2025 | 271.00 | 272.50 | 269.00 | 269.00 | 269.00 | -0.37% | 186,378 |
| Dec 5, 2025 | 270.00 | 272.50 | 269.00 | 270.00 | 270.00 | -0.37% | 197,034 |
| Dec 4, 2025 | 269.50 | 275.50 | 267.00 | 271.00 | 271.00 | 1.31% | 301,570 |
| Dec 3, 2025 | 279.50 | 279.50 | 267.50 | 267.50 | 267.50 | -2.90% | 525,587 |
| Dec 2, 2025 | 282.00 | 283.00 | 275.50 | 275.50 | 275.50 | -2.82% | 387,997 |
| Dec 1, 2025 | 285.00 | 294.00 | 282.50 | 283.50 | 283.50 | 0.35% | 895,808 |
| Nov 28, 2025 | 278.00 | 284.00 | 277.50 | 282.50 | 282.50 | 1.62% | 629,223 |
| Nov 27, 2025 | 280.50 | 281.00 | 275.00 | 278.00 | 278.00 | 0.54% | 370,221 |
| Nov 26, 2025 | 274.00 | 282.50 | 273.00 | 276.50 | 276.50 | 2.03% | 913,591 |
| Nov 25, 2025 | 274.00 | 276.00 | 268.50 | 271.00 | 271.00 | -0.73% | 584,854 |